KissMeData/001460/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	183400	82908500	423000	421500	423000	421500	10
3	20231218	183300	82908500	423000	423000	423000	423000	0
4	20231218	183200	82908500	423000	423000	423000	423000	0
5	20231218	183100	82908500	423000	423000	423000	423000	0
6	20231218	183000	82908500	423000	423000	423000	423000	0
7	20231218	182900	82908500	423000	423000	423000	423000	0
8	20231218	182800	82908500	423000	423000	423000	423000	0
9	20231218	182700	82908500	423000	423000	423000	423000	0
10	20231218	182600	82908500	423000	423000	423000	423000	0
11	20231218	182500	82908500	423000	423000	423000	423000	0
12	20231218	182400	82908500	423000	423000	423000	423000	0
13	20231218	182300	82908500	423000	423000	423000	423000	0
14	20231218	182200	82908500	423000	423000	423000	423000	0
15	20231218	182100	82908500	423000	423000	423000	423000	0
16	20231218	182000	82908500	423000	423000	423000	423000	0
17	20231218	181900	82908500	423000	423000	423000	423000	0
18	20231218	181800	82908500	423000	423000	423000	423000	0
19	20231218	181700	82908500	423000	423000	423000	423000	0
20	20231218	181600	82908500	423000	423000	423000	423000	0
21	20231218	181500	82908500	423000	423000	423000	423000	0
22	20231218	181400	82908500	423000	423000	423000	423000	0
23	20231218	181300	82908500	423000	423000	423000	423000	0
24	20231218	181200	82908500	423000	423000	423000	423000	0
25	20231218	181100	82908500	423000	423000	423000	423000	0
26	20231218	181000	82908500	423000	423000	423000	423000	0
27	20231218	180900	82908500	423000	423000	423000	423000	0
28	20231218	180800	82908500	423000	423000	423000	423000	0
29	20231218	180700	82908500	423000	423000	423000	423000	0
30	20231218	180600	82908500	423000	423000	423000	423000	0
31	20231218	180500	82908500	423000	423000	423000	423000	0
32	20231218	180400	82908500	423000	421500	423000	421500	10
33	20231218	180300	82908500	423000	423000	423000	423000	0
34	20231218	180200	82908500	423000	423000	423000	423000	0
35	20231218	180100	82908500	423000	423000	423000	423000	0
36	20231218	180000	82908500	423000	423000	423000	423000	0
37	20231218	175900	82908500	423000	423000	423000	423000	0
38	20231218	175800	82908500	423000	423000	423000	423000	0
39	20231218	175700	82908500	423000	423000	423000	423000	0
40	20231218	175600	82908500	423000	423000	423000	423000	0
41	20231218	175500	82908500	423000	423000	423000	423000	0
42	20231218	175400	82908500	423000	423000	423000	423000	0
43	20231218	175300	82908500	423000	423000	423000	423000	0
44	20231218	175200	82908500	423000	423000	423000	423000	0
45	20231218	175100	82908500	423000	423000	423000	423000	0
46	20231218	175000	82908500	423000	423000	423000	423000	0
47	20231218	174900	82908500	423000	423000	423000	423000	0
48	20231218	174800	82908500	423000	423000	423000	423000	0
49	20231218	174700	82908500	423000	423000	423000	423000	0
50	20231218	174600	82908500	423000	423000	423000	423000	0
51	20231218	174500	82908500	423000	423000	423000	423000	0
52	20231218	174400	82908500	423000	423000	423000	423000	0
53	20231218	174300	82908500	423000	423000	423000	423000	0
54	20231218	174200	82908500	423000	423000	423000	423000	0
55	20231218	174100	82908500	423000	423000	423000	423000	0
56	20231218	174000	82908500	423000	423000	423000	423000	0
57	20231218	173900	82908500	423000	423000	423000	423000	0
58	20231218	173800	82908500	423000	423000	423000	423000	0
59	20231218	173700	82908500	423000	423000	423000	423000	0
60	20231218	173600	82908500	423000	423000	423000	423000	0
61	20231218	173500	82908500	423000	423000	423000	423000	0
62	20231218	173400	82908500	423000	421500	423000	421500	10
63	20231218	173300	82908500	423000	423000	423000	423000	0
64	20231218	173200	82908500	423000	423000	423000	423000	0
65	20231218	173100	82908500	423000	423000	423000	423000	0
66	20231218	173000	82908500	423000	423000	423000	423000	0
67	20231218	172900	82908500	423000	423000	423000	423000	0
68	20231218	172800	82908500	423000	423000	423000	423000	0
69	20231218	172700	82908500	423000	423000	423000	423000	0
70	20231218	172600	82908500	423000	423000	423000	423000	0
71	20231218	172500	82908500	423000	423000	423000	423000	0
72	20231218	172400	82908500	423000	423000	423000	423000	0
73	20231218	172300	82908500	423000	423000	423000	423000	0
74	20231218	172200	82908500	423000	423000	423000	423000	0
75	20231218	172100	82908500	423000	423000	423000	423000	0
76	20231218	172000	82908500	423000	423000	423000	423000	0
77	20231218	171900	82908500	423000	423000	423000	423000	0
78	20231218	171800	82908500	423000	423000	423000	423000	0
79	20231218	171700	82908500	423000	423000	423000	423000	0
80	20231218	171600	82908500	423000	423000	423000	423000	0
81	20231218	171500	82908500	423000	423000	423000	423000	0
82	20231218	171400	82908500	423000	423000	423000	423000	0
83	20231218	171300	82908500	423000	423000	423000	423000	0
84	20231218	171200	82908500	423000	423000	423000	423000	0
85	20231218	171100	82908500	423000	423000	423000	423000	0
86	20231218	171000	82908500	423000	423000	423000	423000	0
87	20231218	170900	82908500	423000	423000	423000	423000	0
88	20231218	170800	82908500	423000	423000	423000	423000	0
89	20231218	170700	82908500	423000	423000	423000	423000	0
90	20231218	170600	82908500	423000	423000	423000	423000	0
91	20231218	170500	82908500	423000	423000	423000	423000	0
92	20231218	170400	82908500	423000	421500	423000	421500	10
93	20231218	170300	82908500	423000	423000	423000	423000	0
94	20231218	170200	82908500	423000	423000	423000	423000	0
95	20231218	170100	82908500	423000	423000	423000	423000	0
96	20231218	170000	82908500	423000	423000	423000	423000	0
97	20231218	165900	82908500	423000	423000	423000	423000	0
98	20231218	165800	82908500	423000	423000	423000	423000	0
99	20231218	165700	82908500	423000	423000	423000	423000	0
100	20231218	165600	82908500	423000	423000	423000	423000	0
101	20231218	165500	82908500	423000	423000	423000	423000	0
102	20231218	165400	82908500	423000	423000	423000	423000	0
103	20231218	165300	82908500	423000	423000	423000	423000	0
104	20231218	165200	82908500	423000	423000	423000	423000	0
105	20231218	165100	82908500	423000	423000	423000	423000	0
106	20231218	165000	82908500	423000	423000	423000	423000	0
107	20231218	164900	82908500	423000	423000	423000	423000	0
108	20231218	164800	82908500	423000	423000	423000	423000	0
109	20231218	164700	82908500	423000	423000	423000	423000	0
110	20231218	164600	82908500	423000	423000	423000	423000	0
111	20231218	164500	82908500	423000	423000	423000	423000	0
112	20231218	164400	82908500	423000	423000	423000	423000	0
113	20231218	164300	82908500	423000	423000	423000	423000	0
114	20231218	164200	82908500	423000	423000	423000	423000	0
115	20231218	164100	82908500	423000	423000	423000	423000	0
116	20231218	164000	82908500	423000	423000	423000	423000	0
117	20231218	163900	82908500	423000	423000	423000	423000	0
118	20231218	163800	82908500	423000	423000	423000	423000	0
119	20231218	163700	82908500	423000	423000	423000	423000	0
120	20231218	163600	82908500	423000	423000	423000	423000	0
121	20231218	163500	82908500	423000	423000	423000	423000	0
122	20231218	163400	82908500	423000	421500	423000	421500	10
123	20231218	163300	82908500	423000	423000	423000	423000	0
124	20231218	163200	82908500	423000	423000	423000	423000	0
125	20231218	163100	82908500	423000	423000	423000	423000	0
126	20231218	163000	82908500	423000	423000	423000	423000	0
127	20231218	162900	82908500	423000	423000	423000	423000	0
128	20231218	162800	82908500	423000	423000	423000	423000	0
129	20231218	162700	82908500	423000	423000	423000	423000	0
130	20231218	162600	82908500	423000	423000	423000	423000	0
131	20231218	162500	82908500	423000	423000	423000	423000	0
132	20231218	162400	82908500	423000	423000	423000	423000	0
133	20231218	162300	82908500	423000	423000	423000	423000	0
134	20231218	162200	82908500	423000	423000	423000	423000	0
135	20231218	162100	82908500	423000	423000	423000	423000	0
136	20231218	162000	82908500	423000	423000	423000	423000	0
137	20231218	161900	82908500	423000	423000	423000	423000	0
138	20231218	161800	82908500	423000	423000	423000	423000	0
139	20231218	161700	82908500	423000	423000	423000	423000	0
140	20231218	161600	82908500	423000	423000	423000	423000	0
141	20231218	161500	82908500	423000	423000	423000	423000	0
142	20231218	161400	82908500	423000	423000	423000	423000	0
143	20231218	161300	82908500	423000	423000	423000	423000	0
144	20231218	161200	82908500	423000	423000	423000	423000	0
145	20231218	161100	82908500	423000	423000	423000	423000	0
146	20231218	161000	82908500	423000	423000	423000	423000	0
147	20231218	160900	82908500	423000	423000	423000	423000	0
148	20231218	160800	82908500	423000	423000	423000	423000	0
149	20231218	160700	82908500	423000	423000	423000	423000	0
150	20231218	160600	82908500	423000	423000	423000	423000	0
151	20231218	160500	82908500	423000	423000	423000	423000	0
152	20231218	160400	82908500	423000	421500	423000	421500	10
153	20231218	160300	82908500	423000	423000	423000	423000	0
154	20231218	160200	82908500	423000	423000	423000	423000	0
155	20231218	160100	82908500	423000	423000	423000	423000	0
156	20231218	160000	82908500	423000	423000	423000	423000	0
157	20231218	155900	82908500	423000	423000	423000	423000	0
158	20231218	155800	82908500	423000	423000	423000	423000	0
159	20231218	155700	82908500	423000	423000	423000	423000	0
160	20231218	155600	82908500	423000	423000	423000	423000	0
161	20231218	155500	82908500	423000	423000	423000	423000	0
162	20231218	155400	82908500	423000	423000	423000	423000	0
163	20231218	155300	82908500	423000	423000	423000	423000	0
164	20231218	155200	82908500	423000	423000	423000	423000	0
165	20231218	155100	82908500	423000	423000	423000	423000	0
166	20231218	155000	82908500	423000	423000	423000	423000	0
167	20231218	154900	82908500	423000	423000	423000	423000	0
168	20231218	154800	82908500	423000	423000	423000	423000	0
169	20231218	154700	82908500	423000	423000	423000	423000	0
170	20231218	154600	82908500	423000	423000	423000	423000	0
171	20231218	154500	82908500	423000	423000	423000	423000	0
172	20231218	154400	82908500	423000	423000	423000	423000	0
173	20231218	154300	82908500	423000	423000	423000	423000	0
174	20231218	154200	82908500	423000	423000	423000	423000	0
175	20231218	154100	82908500	423000	423000	423000	423000	0
176	20231218	154000	82908500	423000	423000	423000	423000	0
177	20231218	153900	82908500	423000	423000	423000	423000	0
178	20231218	153800	82908500	423000	423000	423000	423000	0
179	20231218	153700	82908500	423000	423000	423000	423000	0
180	20231218	153600	82908500	423000	423000	423000	423000	0
181	20231218	153500	82908500	423000	423000	423000	423000	0
182	20231218	153400	82908500	423000	421500	423000	421500	10
183	20231218	153300	82908500	423000	423000	423000	423000	0
184	20231218	153200	82908500	423000	423000	423000	423000	0
185	20231218	153100	82908500	423000	423000	423000	423000	0
186	20231218	153000	82908500	423000	423000	423000	423000	0
187	20231218	152900	82908500	423000	423000	423000	423000	0
188	20231218	152800	82908500	423000	423000	423000	423000	0
189	20231218	152700	82908500	423000	423000	423000	423000	0
190	20231218	152600	82908500	423000	423000	423000	423000	0
191	20231218	152500	82908500	423000	423000	423000	423000	0
192	20231218	152400	82908500	423000	423000	423000	423000	0
193	20231218	152300	82908500	423000	423000	423000	423000	0
194	20231218	152200	82908500	423000	423000	423000	423000	0
195	20231218	152100	82908500	423000	423000	423000	423000	0
196	20231218	152000	82908500	423000	423000	423000	423000	0
197	20231218	151900	82908500	423000	423000	423000	423000	0
198	20231218	151800	82908500	423000	423000	423000	423000	0
199	20231218	151700	82908500	423000	423000	423000	423000	0
200	20231218	151600	82908500	423000	421500	423000	421500	10
201	20231218	151500	78687000	417500	417500	417500	417500	0
202	20231218	151400	78687000	417500	417500	417500	417500	0
203	20231218	151300	78687000	417500	417500	417500	417500	0
204	20231218	151200	78687000	417500	417500	417500	417500	0
205	20231218	151100	78687000	417500	417500	417500	417500	0
206	20231218	151000	78687000	417500	417500	417500	417500	1
207	20231218	150900	78269500	418000	418000	418000	418000	0
208	20231218	150800	78269500	418000	418000	418000	418000	0
209	20231218	150700	78269500	418000	418000	418000	418000	0
210	20231218	150600	78269500	418000	418000	418000	418000	0
211	20231218	150500	78269500	418000	418000	418000	418000	0
212	20231218	150400	78269500	418000	418000	418000	418000	0
213	20231218	150300	78269500	418000	418000	418000	418000	0
214	20231218	150200	78269500	418000	418000	418000	418000	0
215	20231218	150100	78269500	418000	418000	418000	418000	0
216	20231218	150000	78269500	418000	418000	418000	418000	4
217	20231218	145900	76597500	422000	422000	422000	422000	0
218	20231218	145800	76597500	422000	422000	422000	422000	0
219	20231218	145700	76597500	422000	422000	422000	422000	3
220	20231218	145600	75331500	422000	422000	422000	422000	0
221	20231218	145500	75331500	422000	422000	422000	422000	0
222	20231218	145400	75331500	422000	422000	422000	422000	0
223	20231218	145300	75331500	422000	422000	422000	422000	0
224	20231218	145200	75331500	422000	422000	422000	422000	0
225	20231218	145100	75331500	422000	422000	422000	422000	0
226	20231218	145000	75331500	422000	422000	422000	422000	0
227	20231218	144900	75331500	422000	422000	422000	422000	0
228	20231218	144800	75331500	422000	422000	422000	422000	0
229	20231218	144700	75331500	422000	422000	422000	422000	0
230	20231218	144600	75331500	422000	422000	422000	422000	0
231	20231218	144500	75331500	422000	422000	422000	422000	0
232	20231218	144400	75331500	422000	422000	422000	422000	0
233	20231218	144300	75331500	422000	422000	422000	422000	0
234	20231218	144200	75331500	422000	422000	422000	422000	1
235	20231218	144100	74909500	422000	422000	422000	422000	0
236	20231218	144000	74909500	422000	422000	422000	422000	0
237	20231218	143900	74909500	422000	422000	422000	422000	1
238	20231218	143800	74487500	422000	422000	422000	422000	0
239	20231218	143700	74487500	422000	422000	422000	422000	0
240	20231218	143600	74487500	422000	422000	422000	422000	0
241	20231218	143500	74487500	422000	422000	422000	422000	0
242	20231218	143400	74487500	422000	422000	422000	422000	0
243	20231218	143300	74487500	422000	422000	422000	422000	0
244	20231218	143200	74487500	422000	422000	422000	422000	1
245	20231218	143100	74065500	421500	421500	421500	421500	0
246	20231218	143000	74065500	421500	421500	421500	421500	1
247	20231218	142900	73644000	417500	417500	417500	417500	0
248	20231218	142800	73644000	417500	417500	417500	417500	0
249	20231218	142700	73644000	417500	417500	417500	417500	0
250	20231218	142600	73644000	417500	417500	417500	417500	0
251	20231218	142500	73644000	417500	417500	417500	417500	0
252	20231218	142400	73644000	417500	417500	417500	417500	0
253	20231218	142300	73644000	417500	417500	417500	417500	0
254	20231218	142200	73644000	417500	417500	417500	417500	0
255	20231218	142100	73644000	417500	417500	417500	417500	0
256	20231218	142000	73644000	417500	417500	417500	417500	0
257	20231218	141900	73644000	417500	417500	417500	417500	0
258	20231218	141800	73644000	417500	417500	417500	417500	1
259	20231218	141700	73226500	420000	420000	420000	420000	0
260	20231218	141600	73226500	420000	420000	420000	420000	0
261	20231218	141500	73226500	420000	420000	420000	420000	0
262	20231218	141400	73226500	420000	420000	420000	420000	1
263	20231218	141300	72806500	417500	417500	417500	417500	0
264	20231218	141200	72806500	417500	417500	417500	417500	0
265	20231218	141100	72806500	417500	417500	417500	417500	0
266	20231218	141000	72806500	417500	417500	417500	417500	0
267	20231218	140900	72806500	417500	417500	417500	417500	0
268	20231218	140800	72806500	417500	417500	417500	417500	0
269	20231218	140700	72806500	417500	417500	417500	417500	0
270	20231218	140600	72806500	417500	417500	417500	417500	0
271	20231218	140500	72806500	417500	417500	417500	417500	0
272	20231218	140400	72806500	417500	417500	417500	417500	0
273	20231218	140300	72806500	417500	417500	417500	417500	0
274	20231218	140200	72806500	417500	417500	417500	417500	0
275	20231218	140100	72806500	417500	417500	417500	417500	0
276	20231218	140000	72806500	417500	417500	417500	417500	0
277	20231218	135900	72806500	417500	417500	417500	417500	0
278	20231218	135800	72806500	417500	417500	417500	417500	0
279	20231218	135700	72806500	417500	417500	417500	417500	0
280	20231218	135600	72806500	417500	417500	417500	417500	0
281	20231218	135500	72806500	417500	417500	417500	417500	0
282	20231218	135400	72806500	417500	417500	417500	417500	0
283	20231218	135300	72806500	417500	417500	417500	417500	0
284	20231218	135200	72806500	417500	417500	417500	417500	0
285	20231218	135100	72806500	417500	417500	417500	417500	0
286	20231218	135000	72806500	417500	417500	417500	417500	0
287	20231218	134900	72806500	417500	417500	417500	417500	0
288	20231218	134800	72806500	417500	417500	417500	417500	0
289	20231218	134700	72806500	417500	417500	417500	417500	0
290	20231218	134600	72806500	417500	417500	417500	417500	0
291	20231218	134500	72806500	417500	417500	417500	417500	1
292	20231218	134400	72389000	420000	420000	420000	420000	0
293	20231218	134300	72389000	420000	420000	420000	420000	0
294	20231218	134200	72389000	420000	420000	420000	420000	0
295	20231218	134100	72389000	420000	420000	420000	420000	0
296	20231218	134000	72389000	420000	420000	420000	420000	0
297	20231218	133900	72389000	420000	420000	420000	420000	0
298	20231218	133800	72389000	420000	420000	420000	420000	0
299	20231218	133700	72389000	420000	420000	420000	420000	0
300	20231218	133600	72389000	420000	420000	420000	420000	0
301	20231218	133500	72389000	420000	420000	420000	420000	0
302	20231218	133400	72389000	420000	420000	420000	420000	0
303	20231218	133300	72389000	420000	420000	420000	420000	0
304	20231218	133200	72389000	420000	420000	420000	420000	0
305	20231218	133100	72389000	420000	420000	420000	420000	0
306	20231218	133000	72389000	420000	420000	420000	420000	0
307	20231218	132900	72389000	420000	420000	420000	420000	0
308	20231218	132800	72389000	420000	420000	420000	420000	0
309	20231218	132700	72389000	420000	420000	420000	420000	0
310	20231218	132600	72389000	420000	420000	420000	420000	0
311	20231218	132500	72389000	420000	420000	420000	420000	0
312	20231218	132400	72389000	420000	420000	420000	420000	0
313	20231218	132300	72389000	420000	420000	420000	420000	0
314	20231218	132200	72389000	420000	420000	420000	420000	0
315	20231218	132100	72389000	420000	420000	420000	420000	0
316	20231218	132000	72389000	420000	420000	420000	420000	0
317	20231218	131900	72389000	420000	420000	420000	420000	0
318	20231218	131800	72389000	420000	420000	420000	420000	0
319	20231218	131700	72389000	420000	420000	420000	420000	0
320	20231218	131600	72389000	420000	420000	420000	420000	0
321	20231218	131500	72389000	420000	420000	420000	420000	0
322	20231218	131400	72389000	420000	420000	420000	420000	0
323	20231218	131300	72389000	420000	420000	420000	420000	1
324	20231218	131200	71969000	417500	417500	417500	417500	0
325	20231218	131100	71969000	417500	417500	417500	417500	0
326	20231218	131000	71969000	417500	417500	417500	417500	0
327	20231218	130900	71969000	417500	417500	417500	417500	0
328	20231218	130800	71969000	417500	417500	417500	417500	0
329	20231218	130700	71969000	417500	417500	417500	417500	1
330	20231218	130600	71551500	417500	417500	417500	417500	0
331	20231218	130500	71551500	417500	417500	417500	417500	0
332	20231218	130400	71551500	417500	417500	417500	417500	0
333	20231218	130300	71551500	417500	417500	417500	417500	0
334	20231218	130200	71551500	417500	417500	417500	417500	0
335	20231218	130100	71551500	417500	417500	417500	417500	0
336	20231218	130000	71551500	417500	417500	417500	417500	0
337	20231218	125900	71551500	417500	417500	417500	417500	0
338	20231218	125800	71551500	417500	417500	417500	417500	0
339	20231218	125700	71551500	417500	417500	417500	417500	0
340	20231218	125600	71551500	417500	417500	417500	417500	0
341	20231218	125500	71551500	417500	417500	417500	417500	0
342	20231218	125400	71551500	417500	417500	417500	417500	0
343	20231218	125300	71551500	417500	417500	417500	417500	0
344	20231218	125200	71551500	417500	417500	417500	417500	0
345	20231218	125100	71551500	417500	417500	417500	417500	0
346	20231218	125000	71551500	417500	417500	417500	417500	0
347	20231218	124900	71551500	417500	417500	417500	417500	0
348	20231218	124800	71551500	417500	417500	417500	417500	0
349	20231218	124700	71551500	417500	417500	417500	417500	0
350	20231218	124600	71551500	417500	417500	417500	417500	0
351	20231218	124500	71551500	417500	417500	417500	417500	0
352	20231218	124400	71551500	417500	417500	417500	417500	0
353	20231218	124300	71551500	417500	417500	417500	417500	0
354	20231218	124200	71551500	417500	417500	417500	417500	0
355	20231218	124100	71551500	417500	417500	417500	417500	0
356	20231218	124000	71551500	417500	417500	417500	417500	0
357	20231218	123900	71551500	417500	417500	417500	417500	0
358	20231218	123800	71551500	417500	417500	417500	417500	0
359	20231218	123700	71551500	417500	417500	417500	417500	0
360	20231218	123600	71551500	417500	417500	417500	417500	0
361	20231218	123500	71551500	417500	417500	417500	417500	0
362	20231218	123400	71551500	417500	417500	417500	417500	0
363	20231218	123300	71551500	417500	417500	417500	417500	0
364	20231218	123200	71551500	417500	417500	417500	417500	0
365	20231218	123100	71551500	417500	417500	417500	417500	0
366	20231218	123000	71551500	417500	417500	417500	417500	1
367	20231218	122900	71134000	417500	417500	417500	417500	0
368	20231218	122800	71134000	417500	417500	417500	417500	0
369	20231218	122700	71134000	417500	417500	417500	417500	0
370	20231218	122600	71134000	417500	417500	417500	417500	0
371	20231218	122500	71134000	417500	417500	417500	417500	2
372	20231218	122400	70299000	418000	418000	418000	418000	0
373	20231218	122300	70299000	418000	418000	418000	418000	0
374	20231218	122200	70299000	418000	418000	418000	418000	0
375	20231218	122100	70299000	418000	418000	418000	418000	0
376	20231218	122000	70299000	418000	418000	418000	418000	0
377	20231218	121900	70299000	418000	418000	418000	418000	0
378	20231218	121800	70299000	418000	418000	418000	418000	0
379	20231218	121700	70299000	418000	418000	418000	418000	0
380	20231218	121600	70299000	418000	418000	418000	418000	0
381	20231218	121500	70299000	418000	418000	418000	418000	0
382	20231218	121400	70299000	418000	418000	418000	418000	0
383	20231218	121300	70299000	418000	418000	418000	418000	0
384	20231218	121200	70299000	418000	418000	418000	418000	0
385	20231218	121100	70299000	418000	418000	418000	418000	0
386	20231218	121000	70299000	418000	418000	418000	418000	0
387	20231218	120900	70299000	418000	418000	418000	418000	0
388	20231218	120800	70299000	418000	418000	418000	418000	0
389	20231218	120700	70299000	418000	418000	418000	418000	0
390	20231218	120600	70299000	418000	418000	418000	418000	0
391	20231218	120500	70299000	418000	418000	418000	418000	0
392	20231218	120400	70299000	418000	418000	418000	418000	0
393	20231218	120300	70299000	418000	418000	418000	418000	0
394	20231218	120200	70299000	418000	418000	418000	418000	0
395	20231218	120100	70299000	418000	418000	418000	418000	0
396	20231218	120000	70299000	418000	418000	418000	418000	0
397	20231218	115900	70299000	418000	418000	418000	418000	0
398	20231218	115800	70299000	418000	418000	418000	418000	0
399	20231218	115700	70299000	418000	418000	418000	418000	0
400	20231218	115600	70299000	418000	418000	418000	418000	0
401	20231218	115500	70299000	418000	418000	418000	418000	1
402	20231218	115400	69881000	418000	418000	418000	418000	0
403	20231218	115300	69881000	418000	418000	418000	418000	0
404	20231218	115200	69881000	418000	418000	418000	418000	1
405	20231218	115100	69463000	417000	417000	417000	417000	0
406	20231218	115000	69463000	417000	417000	417000	417000	0
407	20231218	114900	69463000	417000	417000	417000	417000	0
408	20231218	114800	69463000	417000	417000	417000	417000	0
409	20231218	114700	69463000	417000	417000	417000	417000	0
410	20231218	114600	69463000	417000	417000	417000	417000	0
411	20231218	114500	69463000	417000	417000	417000	417000	0
412	20231218	114400	69463000	417000	417000	417000	417000	0
413	20231218	114300	69463000	417000	417000	417000	417000	0
414	20231218	114200	69463000	417000	417000	417000	417000	0
415	20231218	114100	69463000	417000	417000	417000	417000	0
416	20231218	114000	69463000	417000	417000	417000	417000	0
417	20231218	113900	69463000	417000	417000	417000	417000	0
418	20231218	113800	69463000	417000	417000	417000	417000	0
419	20231218	113700	69463000	417000	417000	417000	417000	0
420	20231218	113600	69463000	417000	417000	417000	417000	0
421	20231218	113500	69463000	417000	417000	417000	417000	0
422	20231218	113400	69463000	417000	417000	417000	417000	0
423	20231218	113300	69463000	417000	417000	417000	417000	0
424	20231218	113200	69463000	417000	417000	417000	417000	0
425	20231218	113100	69463000	417000	417000	417000	417000	0
426	20231218	113000	69463000	417000	417000	417000	417000	0
427	20231218	112900	69463000	417000	417000	417000	417000	0
428	20231218	112800	69463000	417000	417000	417000	417000	0
429	20231218	112700	69463000	417000	417000	417000	417000	0
430	20231218	112600	69463000	417000	417000	417000	417000	0
431	20231218	112500	69463000	417000	417000	417000	417000	0
432	20231218	112400	69463000	417000	417000	417000	417000	0
433	20231218	112300	69463000	417000	417000	417000	417000	0
434	20231218	112200	69463000	417000	417000	417000	417000	0
435	20231218	112100	69463000	417000	417000	417000	417000	0
436	20231218	112000	69463000	417000	417000	417000	417000	0
437	20231218	111900	69463000	417000	417000	417000	417000	1
438	20231218	111800	69046000	423500	423500	423500	423500	0
439	20231218	111700	69046000	423500	423500	423500	423500	0
440	20231218	111600	69046000	423500	423500	423500	423500	1
441	20231218	111500	68622500	415500	415500	415500	415500	0
442	20231218	111400	68622500	415500	415500	415500	415500	0
443	20231218	111300	68622500	415500	415500	415500	415500	0
444	20231218	111200	68622500	415500	415500	415500	415500	0
445	20231218	111100	68622500	415500	415500	415500	415500	0
446	20231218	111000	68622500	415500	415500	415500	415500	0
447	20231218	110900	68622500	415500	415500	415500	415500	0
448	20231218	110800	68622500	415500	415500	415500	415500	0
449	20231218	110700	68622500	415500	415500	415500	415500	0
450	20231218	110600	68622500	415500	415500	415500	415500	0
451	20231218	110500	68622500	415500	415500	415500	415500	0
452	20231218	110400	68622500	415500	415500	415500	415500	0
453	20231218	110300	68622500	415500	415500	415500	415500	0
454	20231218	110200	68622500	415500	415500	415500	415500	0
455	20231218	110100	68622500	415500	415500	415500	415500	0
456	20231218	110000	68622500	415500	415500	415500	415500	0
457	20231218	105900	68622500	415500	415500	415500	415500	0
458	20231218	105800	68622500	415500	415500	415500	415500	0
459	20231218	105700	68622500	415500	415500	415500	415500	0
460	20231218	105600	68622500	415500	415500	415500	415500	0
461	20231218	105500	68622500	415500	415500	415500	415500	1
462	20231218	105400	68207000	424000	424000	424000	424000	0
463	20231218	105300	68207000	424000	424000	424000	424000	0
464	20231218	105200	68207000	424000	424000	424000	424000	0
465	20231218	105100	68207000	424000	424000	424000	424000	0
466	20231218	105000	68207000	424000	424000	424000	424000	0
467	20231218	104900	68207000	424000	424000	424000	424000	0
468	20231218	104800	68207000	424000	424000	424000	424000	0
469	20231218	104700	68207000	424000	424000	424000	424000	0
470	20231218	104600	68207000	424000	424000	424000	424000	0
471	20231218	104500	68207000	424000	424000	424000	424000	0
472	20231218	104400	68207000	424000	424000	424000	424000	0
473	20231218	104300	68207000	424000	424000	424000	424000	0
474	20231218	104200	68207000	424000	423000	424000	423000	103
475	20231218	104100	24537000	415500	415500	415500	415500	1
476	20231218	104000	24121500	424000	424000	424000	424000	0
477	20231218	103900	24121500	424000	424000	424000	424000	0
478	20231218	103800	24121500	424000	424000	424000	424000	0
479	20231218	103700	24121500	424000	424000	424000	424000	0
480	20231218	103600	24121500	424000	424000	424000	424000	0
481	20231218	103500	24121500	424000	424000	424000	424000	0
482	20231218	103400	24121500	424000	424000	424000	424000	0
483	20231218	103300	24121500	424000	424000	424000	424000	0
484	20231218	103200	24121500	424000	424000	424000	424000	0
485	20231218	103100	24121500	424000	424000	424000	424000	0
486	20231218	103000	24121500	424000	424000	424000	424000	0
487	20231218	102900	24121500	424000	424000	424000	424000	1
488	20231218	102800	23697500	424000	424000	424000	424000	0
489	20231218	102700	23697500	424000	424000	424000	424000	0
490	20231218	102600	23697500	424000	424000	424000	424000	0
491	20231218	102500	23697500	424000	424000	424000	424000	0
492	20231218	102400	23697500	424000	424000	424000	424000	0
493	20231218	102300	23697500	424000	424000	424000	424000	0
494	20231218	102200	23697500	424000	424000	424000	424000	0
495	20231218	102100	23697500	424000	424000	424000	424000	0
496	20231218	102000	23697500	424000	424000	424000	424000	0
497	20231218	101900	23697500	424000	424000	424000	424000	0
498	20231218	101800	23697500	424000	424000	424000	424000	0
499	20231218	101700	23697500	424000	424000	424000	424000	0
500	20231218	101600	23697500	424000	424000	424000	424000	1
501	20231218	101500	23273500	414500	414500	414500	414500	0
502	20231218	101400	23273500	414500	414500	414500	414500	0
503	20231218	101300	23273500	414500	414500	414500	414500	0
504	20231218	101200	23273500	414500	414500	414500	414500	0
505	20231218	101100	23273500	414500	414500	414500	414500	0
506	20231218	101000	23273500	414500	414500	414500	414500	0
507	20231218	100900	23273500	414500	414500	414500	414500	0
508	20231218	100800	23273500	414500	414500	414500	414500	0
509	20231218	100700	23273500	414500	414500	414500	414500	0
510	20231218	100600	23273500	414500	414500	414500	414500	0
511	20231218	100500	23273500	414500	414500	414500	414500	0
512	20231218	100400	23273500	414500	414500	414500	414500	1
513	20231218	100300	22859000	423500	423500	423500	423500	0
514	20231218	100200	22859000	423500	423500	423500	423500	0
515	20231218	100100	22859000	423500	423000	423500	423000	31
516	20231218	100000	9731000	423500	423500	423500	423500	1
517	20231218	095900	9307500	422500	422500	422500	422500	0
518	20231218	095800	9307500	422500	423000	423000	422500	21
519	20231218	095700	425000	425000	425000	425000	425000	0
520	20231218	095600	425000	425000	425000	425000	425000	0
521	20231218	095500	425000	425000	425000	425000	425000	0
522	20231218	095400	425000	425000	425000	425000	425000	0
523	20231218	095300	425000	425000	425000	425000	425000	0
524	20231218	095200	425000	425000	425000	425000	425000	0
525	20231218	095100	425000	425000	425000	425000	425000	0
526	20231218	095000	425000	425000	425000	425000	425000	0
527	20231218	094900	425000	425000	425000	425000	425000	0
528	20231218	094800	425000	425000	425000	425000	425000	0
529	20231218	094700	425000	425000	425000	425000	425000	0
530	20231218	094600	425000	425000	425000	425000	425000	0
531	20231218	094500	425000	425000	425000	425000	425000	0
532	20231218	094400	425000	425000	425000	425000	425000	0
533	20231218	094300	425000	425000	425000	425000	425000	0
534	20231218	094200	425000	425000	425000	425000	425000	0
535	20231218	094100	425000	425000	425000	425000	425000	0
536	20231218	094000	425000	425000	425000	425000	425000	0
537	20231218	093900	425000	425000	425000	425000	425000	0
538	20231218	093800	425000	425000	425000	425000	425000	0
539	20231218	093700	425000	425000	425000	425000	425000	0
540	20231218	093600	425000	425000	425000	425000	425000	0
541	20231218	093500	425000	425000	425000	425000	425000	0
542	20231218	093400	425000	425000	425000	425000	425000	0
543	20231218	093300	425000	425000	425000	425000	425000	0
544	20231218	093200	425000	425000	425000	425000	425000	0
545	20231218	093100	425000	425000	425000	425000	425000	0
546	20231218	093000	425000	425000	425000	425000	425000	0
547	20231218	092900	425000	425000	425000	425000	425000	0
548	20231218	092800	425000	425000	425000	425000	425000	0
549	20231218	092700	425000	425000	425000	425000	425000	0
550	20231218	092600	425000	425000	425000	425000	425000	0
551	20231218	092500	425000	425000	425000	425000	425000	0
552	20231218	092400	425000	425000	425000	425000	425000	0
553	20231218	092300	425000	425000	425000	425000	425000	0
554	20231218	092200	425000	425000	425000	425000	425000	0
555	20231218	092100	425000	425000	425000	425000	425000	0
556	20231218	092000	425000	425000	425000	425000	425000	0
557	20231218	091900	425000	425000	425000	425000	425000	0
558	20231218	091800	425000	425000	425000	425000	425000	0
559	20231218	091700	425000	425000	425000	425000	425000	0
560	20231218	091600	425000	425000	425000	425000	425000	0
561	20231218	091500	425000	425000	425000	425000	425000	0
562	20231218	091400	425000	425000	425000	425000	425000	0
563	20231218	091300	425000	425000	425000	425000	425000	0
564	20231218	091200	425000	425000	425000	425000	425000	0
565	20231218	091100	425000	425000	425000	425000	425000	0
566	20231218	091000	425000	425000	425000	425000	425000	0
567	20231218	090900	425000	425000	425000	425000	425000	0
568	20231218	090800	425000	425000	425000	425000	425000	1
569	20231218	090700	0	417000	417000	417000	417000	0
570	20231218	090600	0	417000	417000	417000	417000	0
571	20231218	090500	0	417000	417000	417000	417000	0
572	20231218	090400	0	417000	417000	417000	417000	0
573	20231218	090300	0	417000	417000	417000	417000	0
574	20231218	090200	0	417000	417000	417000	417000	0
575	20231218	090100	0	417000	417000	417000	417000	0
576	20231218	090000	0	417000	417000	417000	417000	0